Invesco MSCI Emerging Markets UCITS ETF (ETR:EMSM)
Germany · Delayed Price · Currency is EUR 66.32
+1.25 (1.92%)
Apr 14, 2026, 5:36 PM CET
ETR:EMSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 65.81 | 66.24 | 65.76 | 66.23 | - | 1.78% | 998 |
| Apr 13, 2026 | 64.65 | 65.07 | 64.63 | 65.07 | 65.07 | 0.01% | 576 |
| Apr 10, 2026 | 65.07 | 65.39 | 65.07 | 65.07 | 65.07 | 0.56% | 429 |
| Apr 9, 2026 | 64.61 | 64.71 | 64.27 | 64.71 | 64.71 | -0.42% | 1,314 |
| Apr 8, 2026 | 65.05 | 65.45 | 64.81 | 64.98 | 64.98 | 5.42% | 7,574 |
| Apr 7, 2026 | 62.31 | 62.58 | 61.64 | 61.64 | 61.64 | 0.07% | 2,906 |
| Apr 2, 2026 | 61.04 | 61.77 | 60.98 | 61.59 | 61.59 | -1.32% | 1,384 |
| Apr 1, 2026 | 62.57 | 62.60 | 62.01 | 62.42 | 62.42 | 3.15% | 3,010 |
| Mar 31, 2026 | 60.00 | 60.69 | 59.86 | 60.51 | 60.51 | -0.23% | 1,085 |
| Mar 30, 2026 | 60.50 | 60.71 | 60.22 | 60.65 | 60.65 | 0.20% | 442 |
| Mar 27, 2026 | 61.15 | 61.15 | 60.44 | 60.53 | 60.53 | -0.95% | 1,394 |
| Mar 26, 2026 | 61.81 | 61.81 | 61.11 | 61.11 | 61.11 | -2.61% | 314 |
| Mar 25, 2026 | 62.51 | 62.78 | 62.33 | 62.75 | 62.75 | 1.80% | 5,169 |
| Mar 24, 2026 | 61.69 | 61.86 | 61.07 | 61.64 | 61.64 | -0.27% | 2,009 |
| Mar 23, 2026 | 59.88 | 62.60 | 59.65 | 61.81 | 61.81 | 1.30% | 1,049 |
| Mar 20, 2026 | 62.65 | 62.65 | 61.01 | 61.01 | 61.01 | -2.33% | 8,607 |
| Mar 19, 2026 | 62.96 | 62.96 | 61.92 | 62.47 | 62.47 | -1.79% | 2,839 |
| Mar 18, 2026 | 65.04 | 65.04 | 63.61 | 63.61 | 63.61 | -0.84% | 2,114 |
| Mar 17, 2026 | 63.88 | 64.24 | 63.85 | 64.14 | 64.14 | 0.70% | 287 |
| Mar 16, 2026 | 63.26 | 64.00 | 63.26 | 63.70 | 63.70 | 1.37% | 2,357 |
| Mar 13, 2026 | 62.51 | 63.51 | 62.51 | 62.84 | 62.84 | 0.26% | 2,521 |
| Mar 12, 2026 | 64.00 | 64.00 | 62.30 | 62.68 | 62.68 | -1.93% | 1,156 |
| Mar 11, 2026 | 63.96 | 64.12 | 63.66 | 63.92 | 63.92 | -0.53% | 1,181 |
| Mar 10, 2026 | 63.40 | 64.27 | 63.33 | 64.26 | 64.26 | 2.78% | 1,924 |
| Mar 9, 2026 | 61.60 | 62.66 | 61.52 | 62.52 | 62.52 | 0.22% | 588 |
| Mar 6, 2026 | 63.66 | 63.68 | 62.34 | 62.38 | 62.38 | -0.39% | 205 |
| Mar 5, 2026 | 63.79 | 63.79 | 62.40 | 62.63 | 62.63 | -1.68% | 2,111 |
| Mar 4, 2026 | 62.37 | 63.70 | 62.37 | 63.70 | 63.70 | 1.27% | 5,737 |
| Mar 3, 2026 | 64.55 | 64.55 | 62.00 | 62.90 | 62.90 | -4.65% | 2,936 |
| Mar 2, 2026 | 65.84 | 66.13 | 65.46 | 65.97 | 65.97 | -1.01% | 5,119 |
| Feb 27, 2026 | 66.89 | 66.91 | 66.36 | 66.64 | 66.64 | -0.39% | 4,796 |
| Feb 26, 2026 | 67.64 | 67.68 | 66.91 | 66.91 | 66.91 | -0.81% | 632 |
| Feb 25, 2026 | 67.25 | 67.74 | 67.25 | 67.45 | 67.45 | 0.62% | 2,655 |
| Feb 24, 2026 | 66.37 | 67.03 | 66.35 | 67.03 | 67.03 | 1.49% | 643 |
| Feb 23, 2026 | 66.09 | 66.29 | 65.76 | 66.05 | 66.05 | -0.48% | 1,642 |
| Feb 20, 2026 | 65.58 | 66.37 | 65.48 | 66.37 | 66.37 | 1.53% | 1,700 |
| Feb 19, 2026 | 65.51 | 65.51 | 65.35 | 65.37 | 65.37 | -0.44% | 505 |
| Feb 18, 2026 | 65.08 | 65.71 | 65.08 | 65.65 | 65.65 | 1.45% | 1,180 |
| Feb 17, 2026 | 65.09 | 65.09 | 64.71 | 64.71 | 64.71 | -0.47% | 416 |
| Feb 16, 2026 | 65.40 | 65.48 | 65.01 | 65.02 | 65.02 | 0.37% | 1,203 |
| Feb 13, 2026 | 64.86 | 64.88 | 64.58 | 64.78 | 64.78 | -0.13% | 1,645 |
| Feb 12, 2026 | 65.59 | 65.87 | 64.87 | 64.87 | 64.87 | -0.33% | 1,802 |
| Feb 11, 2026 | 64.67 | 65.29 | 64.56 | 65.08 | 65.08 | 1.02% | 6,116 |
| Feb 10, 2026 | 64.26 | 64.42 | 64.17 | 64.42 | 64.42 | 0.16% | 8,608 |
| Feb 9, 2026 | 63.94 | 64.33 | 63.65 | 64.32 | 64.32 | 0.74% | 3,553 |
| Feb 6, 2026 | 62.64 | 63.85 | 62.64 | 63.85 | 63.85 | 1.45% | 167 |
| Feb 5, 2026 | 63.23 | 63.23 | 62.44 | 62.94 | 62.94 | -0.46% | 4,221 |
| Feb 4, 2026 | 64.01 | 64.14 | 63.21 | 63.22 | 63.22 | -0.96% | 2,834 |
| Feb 3, 2026 | 63.97 | 64.19 | 63.75 | 63.84 | 63.84 | 1.12% | 633 |
| Feb 2, 2026 | 61.91 | 63.13 | 61.81 | 63.13 | 63.13 | -0.05% | 3,849 |